BTSE Token (BTSE) היסטוריית מחיר 2025 בשנת

In 2025, BTSE Token opened at $1.0306 and closed the year at $1.4717, a change of +42.81%. The highest price was $1.5996 and the lowest $0.9053.

תאריך	פתיחה	גבוה	נמוך	סגירה	שינוי	מחזור	שווי שוק
Dec 31, 2025	$1.5155	—	—	$1.4717	2.89%	$9,584,434	$238,510,895
Dec 30, 2025	$1.5112	—	—	$1.5155	0.29%	$9,509,027	$245,602,023
Dec 29, 2025	$1.5396	—	—	$1.5112	1.85%	$9,679,108	$244,901,038
Dec 28, 2025	$1.4971	—	—	$1.5396	2.84%	$10,606,379	$249,515,146
Dec 27, 2025	$1.5089	—	—	$1.4971	0.78%	$9,907,749	$242,626,309
Dec 26, 2025	$1.5996	—	—	$1.5089	5.67%	$9,380,351	$244,807,387
Dec 25, 2025	$1.5432	—	—	$1.5996	3.66%	$10,027,531	$259,234,455
Dec 24, 2025	$1.3504	—	—	$1.5432	14.28%	$5,568,179	$249,294,521
Dec 23, 2025	$1.3869	—	—	$1.3504	2.63%	$2,997,781	$218,877,422
Dec 22, 2025	$1.3334	—	—	$1.3869	4.01%	$2,757,425	$224,762,249
Dec 21, 2025	$1.3601	—	—	$1.3334	1.96%	$2,751,569	$216,144,604
Dec 20, 2025	$1.3563	—	—	$1.3601	0.28%	$2,816,592	$220,423,589
Dec 19, 2025	$1.3687	—	—	$1.3563	0.91%	$2,902,114	$219,804,584
Dec 18, 2025	$1.1724	—	—	$1.3687	16.75%	$8,203,316	$221,819,446
Dec 17, 2025	$1.2121	—	—	$1.1724	3.28%	$2,594,334	$189,993,421
Dec 16, 2025	$1.1863	—	—	$1.2121	2.17%	$2,610,980	$196,434,754
Dec 15, 2025	$1.1844	—	—	$1.1863	0.16%	$2,574,436	$192,253,258
Dec 14, 2025	$1.2293	—	—	$1.1844	3.66%	$2,585,904	$191,434,553
Dec 13, 2025	$1.2456	—	—	$1.2293	1.30%	$3,508,289	$199,225,296
Dec 12, 2025	$1.2236	—	—	$1.2456	1.80%	$3,927,519	$201,597,005
Dec 11, 2025	$1.2405	—	—	$1.2236	1.37%	$4,020,791	$198,294,116
Dec 10, 2025	$1.2423	—	—	$1.2405	0.14%	$3,950,400	$201,042,820
Dec 9, 2025	$1.2301	—	—	$1.2423	0.99%	$4,047,211	$201,320,954
Dec 8, 2025	$1.2213	—	—	$1.2301	0.72%	$3,966,134	$199,348,782
Dec 7, 2025	$1.2017	—	—	$1.2213	1.63%	$3,819,160	$197,776,508
Dec 6, 2025	$1.1809	—	—	$1.2017	1.77%	$4,001,165	$194,755,681
Dec 5, 2025	$1.1356	—	—	$1.1809	3.99%	$3,947,042	$191,370,939
Dec 4, 2025	$1.1629	—	—	$1.1356	2.35%	$4,016,356	$184,035,585
Dec 3, 2025	$1.2090	—	—	$1.1629	3.81%	$4,229,685	$188,707,254
Dec 2, 2025	$1.1537	—	—	$1.2090	4.79%	$4,009,292	$196,139,040
Dec 1, 2025	$1.0917	—	—	$1.1537	5.68%	$4,044,778	$187,107,496
Nov 30, 2025	$1.0825	—	—	$1.0917	0.85%	$6,987,455	$176,920,961
Nov 29, 2025	$1.1654	—	—	$1.0825	7.11%	$8,030,613	$177,251,980
Nov 28, 2025	$1.1743	—	—	$1.1654	0.76%	$8,161,037	$189,059,081
Nov 27, 2025	$1.1128	—	—	$1.1743	5.52%	$9,569,351	$190,421,789
Nov 26, 2025	$1.1251	—	—	$1.1128	1.09%	$10,986,268	$180,346,562
Nov 25, 2025	$1.1666	—	—	$1.1251	3.55%	$10,891,127	$182,338,711
Nov 24, 2025	$0.9053	—	—	$1.1666	28.86%	$12,931,680	$189,057,734
Nov 23, 2025	$0.9354	—	—	$0.9053	3.22%	$4,088,700	$146,713,445
Nov 22, 2025	$1.0257	—	—	$0.9354	8.80%	$3,925,764	$152,176,172
Nov 21, 2025	$1.0428	—	—	$1.0257	1.64%	$4,096,502	$165,856,123
Nov 20, 2025	$1.1181	—	—	$1.0428	6.73%	$4,185,505	$168,984,190
Nov 19, 2025	$1.0995	—	—	$1.1181	1.70%	$4,187,312	$181,202,473
Nov 18, 2025	$1.1244	—	—	$1.0995	2.21%	$3,842,462	$177,673,335
Nov 17, 2025	$1.1767	—	—	$1.1244	4.45%	$4,036,919	$182,214,385
Nov 16, 2025	$1.2025	—	—	$1.1767	2.14%	$3,836,077	$191,520,495
Nov 15, 2025	$1.2079	—	—	$1.2025	0.45%	$4,216,540	$195,022,331
Nov 14, 2025	$1.2046	—	—	$1.2079	0.27%	$4,010,503	$195,756,614
Nov 13, 2025	$1.2532	—	—	$1.2046	3.88%	$3,848,796	$194,875,826
Nov 12, 2025	$1.2372	—	—	$1.2532	1.30%	$2,319,734	$203,098,565
Nov 11, 2025	$1.1716	—	—	$1.2372	5.60%	$2,316,708	$200,501,202
Nov 10, 2025	$1.1117	—	—	$1.1716	5.39%	$2,317,193	$190,323,651
Nov 9, 2025	$1.1138	—	—	$1.1117	0.19%	$2,321,092	$180,370,945
Nov 8, 2025	$1.0126	—	—	$1.1138	9.99%	$2,322,448	$180,502,761
Nov 7, 2025	$0.9535	—	—	$1.0126	6.20%	$2,325,138	$164,108,704
Nov 6, 2025	$0.9380	—	—	$0.9535	1.64%	$2,318,549	$154,941,005
Nov 5, 2025	$1.0118	—	—	$0.9380	7.29%	$2,307,946	$152,021,203
Nov 4, 2025	$1.0072	—	—	$1.0118	0.45%	$1,980,842	$163,552,097
Nov 3, 2025	$0.9932	—	—	$1.0072	1.41%	$2,029,681	$163,023,039
Nov 2, 2025	$1.0219	—	—	$0.9932	2.81%	$2,177,625	$160,957,556
Nov 1, 2025	$1.0588	—	—	$1.0219	3.49%	$2,113,205	$165,605,073
Oct 31, 2025	$1.0153	—	—	$1.0588	4.29%	$2,193,665	$171,597,784
Oct 30, 2025	$0.9912	—	—	$1.0153	2.44%	$2,096,722	$164,542,364
Oct 29, 2025	$1.0308	—	—	$0.9912	3.84%	$2,172,802	$160,568,698
Oct 28, 2025	$1.0186	—	—	$1.0308	1.19%	$2,119,920	$167,046,404
Oct 27, 2025	$1.0332	—	—	$1.0186	1.41%	$1,755,232	$165,082,251
Oct 26, 2025	$1.0282	—	—	$1.0332	0.49%	$1,609,619	$167,447,504
Oct 25, 2025	$1.0476	—	—	$1.0282	1.86%	$1,585,058	$166,626,687
Oct 24, 2025	$1.0349	—	—	$1.0476	1.23%	$1,554,860	$169,781,445
Oct 23, 2025	$1.0306	—	—	$1.0349	0.42%	$1,537,886	$167,720,985
Oct 22, 2025	$1.0306	—	—	$1.0306	0.00%	$1,595,263	$167,020,903

אודות הנתונים ההיסטוריים של BTSE Token

This page lists daily BTSE Token (BTSE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.